Ittehad Chemicals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	30.440	31.600	30.340	31.140	23.240	120,500
2022-01-27	30.000	30.100	29.750	30.000	22.390	43,000
2022-01-26	30.000	30.100	29.310	30.000	22.390	126,000
2022-01-25	29.010	30.250	29.010	29.690	22.158	147,500
2022-01-24	28.900	29.010	28.260	29.000	21.643	128,000
2022-01-21	28.000	28.500	27.750	28.270	21.098	53,500
2022-01-20	27.980	28.000	27.500	27.960	20.867	59,000
2022-01-19	29.100	29.100	27.750	27.990	20.889	80,500
2022-01-18	29.550	29.820	29.100	29.100	21.718	52,500
2022-01-17	29.000	29.660	28.300	29.530	22.039	104,500
2022-01-14	28.000	29.250	28.000	29.010	21.651	503,500
2022-01-13	27.330	27.980	27.330	27.560	20.569	19,000
2022-01-12	28.000	28.500	28.000	28.040	20.927	29,500
2022-01-11	28.520	28.520	27.950	28.110	20.979	49,500
2022-01-10	29.430	29.430	28.420	28.500	21.270	40,000
2022-01-07	28.250	29.750	28.250	29.430	21.964	170,000
2022-01-06	28.120	29.000	27.720	28.490	21.263	276,000
2022-01-05	27.800	29.000	27.490	28.810	21.501	436,000
2022-01-04	27.550	28.090	27.500	27.800	20.748	285,000
2022-01-03	26.000	27.750	25.400	27.520	20.539	541,500
2021-12-31	25.910	26.100	25.750	25.930	19.352	380,000
2021-12-30	25.130	26.000	25.130	25.550	19.068	127,000
2021-12-29	26.250	26.450	25.520	25.670	19.158	39,500
2021-12-28	25.000	26.500	25.000	26.170	19.531	1,011,500
2021-12-27	24.310	25.250	24.300	24.990	18.651	444,500
2021-12-24	23.800	25.000	23.800	24.280	18.121	116,500
2021-12-23	23.700	24.000	23.700	23.770	17.740	23,000
2021-12-22	23.500	23.500	23.250	23.250	17.352	6,500
2021-12-21	22.910	23.690	22.910	23.330	17.412	45,500
2021-12-20	23.350	23.750	23.260	23.310	17.397	20,500
2021-12-17	22.750	23.900	22.750	23.500	17.538	64,000
2021-12-16	23.690	23.690	22.850	22.990	17.158	90,000
2021-12-15	22.200	22.560	21.500	22.560	16.837	86,500
2021-12-14	20.500	21.000	20.500	20.990	15.665	163,000
2021-12-13	21.490	21.490	20.300	20.530	15.322	13,500
2021-12-09	21.570	21.570	21.250	21.260	15.867	49,500
2021-12-08	21.350	21.800	21.350	21.620	16.135	40,000
2021-12-07	21.010	21.440	21.000	21.260	15.867	167,000
2021-12-06	21.950	21.950	20.250	21.010	15.680	79,500
2021-12-03	23.380	23.500	21.230	21.810	16.277	18,000
2021-12-02	23.800	23.800	22.250	22.350	16.680	9,000
2021-12-01	24.280	24.280	23.700	23.980	17.897	9,000
2021-11-30	24.090	24.090	23.650	23.670	17.665	25,000
2021-11-29	24.000	24.440	23.350	24.090	17.979	32,000
2021-11-26	23.050	24.000	22.800	23.650	17.650	70,000
2021-11-25	23.160	23.280	22.800	23.000	17.165	20,000
2021-11-24	23.010	24.700	22.820	23.160	17.285	40,000
2021-11-23	25.000	25.000	24.010	24.090	17.979	15,500
2021-11-22	25.000	25.400	24.350	24.700	18.434	9,500
2021-11-19	24.990	25.000	24.980	24.980	18.643	5,000
2021-11-18	24.200	25.200	24.030	25.070	18.710	16,500
2021-11-17	24.550	25.000	24.550	24.900	18.583	15,000
2021-11-16	24.920	25.280	24.920	25.110	18.740	16,000
2021-11-15	25.450	25.500	24.750	25.180	18.792	17,500
2021-11-12	25.500	25.500	25.200	25.210	18.815	26,500
2021-11-11	25.900	25.900	25.500	25.730	19.203	10,500
2021-11-10	25.990	25.990	25.700	25.900	19.330	20,500
2021-11-09	25.810	26.950	25.400	25.690	19.173	63,500
2021-11-08	30.810	31.200	30.640	30.750	19.438	529,516
2021-11-05	31.400	31.900	30.550	30.720	19.419	162,928

← NewerPage 20 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-02	1.0000 PKR
2025-10-17	2.0000 PKR
2025-02-27	2.0000 PKR
2024-10-17	1.5000 PKR
2024-05-07	1.0000 PKR
2024-03-04	1.0000 PKR
2023-10-17	1.2500 PKR
2023-05-08	1.0000 PKR
2023-02-28	1.0000 PKR
2022-11-07	1.0000 PKR
2022-04-27	1.0000 PKR
2021-03-10	2.0000 PKR
2020-10-16	1.0000 PKR

Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.